Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Generac Holdings Inc (NY: GNRC )

129.41 +0.90 (+0.70%)
Streaming Delayed Price Updated: 1:24 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 251.50 254.31 244.64 246.42 424,200 -6.51(-2.57%)
Jan 28, 2021 254.99 256.60 248.06 252.93 574,738 +4.12(+1.66%)
Jan 27, 2021 257.86 258.13 243.21 248.81 938,521 -16.00(-6.04%)
Jan 26, 2021 269.04 269.54 264.25 264.81 486,126 -4.21(-1.56%)
Jan 25, 2021 279.09 287.55 265.71 269.02 829,781 -8.59(-3.09%)
Jan 22, 2021 270.47 278.64 269.55 277.61 500,500 +5.28(+1.94%)
Jan 21, 2021 270.26 273.82 265.45 272.33 665,811 +3.54(+1.32%)
Jan 20, 2021 269.58 269.98 261.04 268.79 685,980 +1.33(+0.50%)
Jan 19, 2021 257.00 269.59 255.94 267.46 756,836 +14.65(+5.79%)
Jan 15, 2021 252.65 255.30 247.59 252.81 583,100 -0.25(-0.10%)
Jan 14, 2021 253.15 255.00 250.23 253.06 366,246 +0.43(+0.17%)
Jan 13, 2021 257.04 259.46 252.46 252.63 666,639 -6.42(-2.48%)
Jan 12, 2021 261.16 263.64 256.24 259.05 1,070,064 -1.75(-0.67%)
Jan 11, 2021 248.77 262.49 245.24 260.80 750,628 +8.30(+3.29%)
Jan 08, 2021 257.50 260.00 249.68 252.50 726,000 -2.00(-0.79%)
Jan 07, 2021 250.19 256.30 247.89 254.50 893,679 +8.21(+3.33%)
Jan 06, 2021 230.77 249.00 228.62 246.29 1,185,613 +18.31(+8.03%)
Jan 05, 2021 223.17 228.52 223.00 227.98 485,254 +3.42(+1.52%)
Jan 04, 2021 229.16 230.95 222.51 224.56 686,482 -2.85(-1.25%)
Dec 31, 2020 227.41 227.41 227.41 588,301 -1.78(-0.78%)
Dec 30, 2020 222.60 229.86 222.60 229.19 588,301 +7.82(+3.53%)
Dec 29, 2020 232.59 233.99 219.47 221.37 845,081 -11.67(-5.01%)
Dec 28, 2020 238.49 239.62 232.25 233.04 732,808 -0.16(-0.07%)
Dec 24, 2020 227.26 237.99 227.00 233.20 816,100 +6.19(+2.73%)
Dec 23, 2020 229.25 230.50 223.00 227.01 464,634 -0.30(-0.13%)
Dec 22, 2020 230.65 231.88 223.64 227.31 855,257 -2.98(-1.29%)
Dec 21, 2020 214.63 230.47 214.41 230.29 1,284,901 +13.50(+6.23%)
Dec 18, 2020 220.26 220.72 215.05 216.79 1,355,500 -1.81(-0.83%)
Dec 17, 2020 221.93 224.19 217.35 218.60 650,114 -1.84(-0.83%)
Dec 16, 2020 226.00 226.64 218.11 220.44 647,912 -3.96(-1.76%)
Dec 15, 2020 220.01 224.85 219.68 224.40 790,484 +6.34(+2.91%)
Dec 14, 2020 217.69 220.81 213.50 218.06 731,292 +0.78(+0.36%)
Dec 11, 2020 211.56 219.99 211.46 217.28 728,500 +6.01(+2.84%)
Dec 10, 2020 207.50 213.94 207.07 211.27 824,219 +1.84(+0.88%)
Dec 09, 2020 218.01 218.88 207.82 209.43 926,591 -7.44(-3.43%)
Dec 08, 2020 210.42 217.37 207.31 216.87 1,205,369 +7.96(+3.81%)
Dec 07, 2020 205.00 209.19 202.56 208.91 718,656 +3.65(+1.78%)
Dec 04, 2020 208.00 210.88 204.50 205.26 820,000 -2.32(-1.12%)
Dec 03, 2020 209.68 212.71 207.01 207.58 707,064 -3.16(-1.50%)
Dec 02, 2020 212.05 212.49 208.16 210.74 637,806 -2.28(-1.07%)
Dec 01, 2020 216.14 217.27 211.20 213.02 669,066 -2.58(-1.20%)
Nov 30, 2020 221.40 221.50 210.47 215.60 4,147,038 -5.80(-2.62%)
Nov 27, 2020 219.72 225.34 218.51 221.40 637,400 +4.89(+2.26%)
Nov 25, 2020 213.84 220.94 213.70 216.51 900,600 +2.67(+1.25%)
Nov 24, 2020 219.63 219.98 211.53 213.84 1,190,980 -5.79(-2.64%)
Nov 23, 2020 224.67 227.03 216.00 219.63 912,924 -3.34(-1.50%)
Nov 20, 2020 217.37 225.20 216.40 222.97 802,200 +6.22(+2.87%)
Nov 19, 2020 213.28 218.98 211.90 216.75 657,275 +4.81(+2.27%)
Nov 18, 2020 211.63 213.79 209.63 211.94 722,121 +1.85(+0.88%)
Nov 17, 2020 211.88 216.91 208.93 210.09 648,897 -3.10(-1.45%)
Nov 16, 2020 216.50 216.55 211.42 213.19 740,828 -2.78(-1.29%)
Nov 13, 2020 220.58 222.21 215.33 215.97 633,000 -3.81(-1.73%)
Nov 12, 2020 224.30 226.10 218.00 219.78 529,939 -5.51(-2.45%)
Nov 11, 2020 220.74 226.60 219.12 225.29 616,606 +7.34(+3.37%)
Nov 10, 2020 221.02 223.00 212.30 217.95 1,027,706 -2.59(-1.17%)
Nov 09, 2020 233.04 233.78 216.16 220.54 1,113,157 -12.50(-5.36%)
Nov 06, 2020 232.62 234.55 231.03 233.04 422,200 +2.31(+1.00%)
Nov 05, 2020 228.23 233.44 226.86 230.73 602,856 +7.23(+3.23%)
Nov 04, 2020 219.34 224.95 213.01 223.50 717,812 +1.96(+0.88%)
Nov 03, 2020 215.99 222.20 213.95 221.54 639,255 +8.97(+4.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.